U.S. markets closed

Invesco Global C (OGLCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
84.07-0.54 (-0.64%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202484.0784.0784.0784.0784.07-
27 jun 202484.6184.6184.6184.6184.61-
26 jun 202484.4084.4084.4084.4084.40-
25 jun 202484.5884.5884.5884.5884.58-
24 jun 202483.9383.9383.9383.9383.93-
21 jun 202484.3084.3084.3084.3084.30-
20 jun 202484.3184.3184.3184.3184.31-
18 jun 202484.4384.4384.4384.4384.43-
17 jun 202484.2284.2284.2284.2284.22-
14 jun 202483.8983.8983.8983.8983.89-
13 jun 202483.9483.9483.9483.9483.94-
12 jun 202484.5984.5984.5984.5984.59-
11 jun 202483.5283.5283.5283.5283.52-
10 jun 202483.6383.6383.6383.6383.63-
07 jun 202483.3583.3583.3583.3583.35-
06 jun 202483.8783.8783.8783.8783.87-
05 jun 202483.5883.5883.5883.5883.58-
04 jun 202481.9581.9581.9581.9581.95-
03 jun 202482.4582.4582.4582.4582.45-
31 may 202481.8281.8281.8281.8281.82-
30 may 202481.5481.5481.5481.5481.54-
29 may 202482.2282.2282.2282.2282.22-
28 may 202483.1783.1783.1783.1783.17-
24 may 202483.4183.4183.4183.4183.41-
23 may 202483.2883.2883.2883.2883.28-
22 may 202483.6083.6083.6083.6083.60-
21 may 202483.4883.4883.4883.4883.48-
20 may 202483.7783.7783.7783.7783.77-
17 may 202483.3683.3683.3683.3683.36-
16 may 202483.1983.1983.1983.1983.19-
15 may 202483.4683.4683.4683.4683.46-
14 may 202482.2882.2882.2882.2882.28-
13 may 202481.8281.8281.8281.8281.82-
10 may 202481.7381.7381.7381.7381.73-
09 may 202481.8181.8181.8181.8181.81-
08 may 202481.5281.5281.5281.5281.52-
07 may 202481.6581.6581.6581.6581.65-
06 may 202481.3981.3981.3981.3981.39-
03 may 202480.4980.4980.4980.4980.49-
02 may 202479.6579.6579.6579.6579.65-
01 may 202478.8078.8078.8078.8078.80-
30 abr 202478.8078.8078.8078.8078.80-
29 abr 202480.0480.0480.0480.0480.04-
26 abr 202480.7180.7180.7180.7180.71-
25 abr 202478.9278.9278.9278.9278.92-
24 abr 202480.1680.1680.1680.1680.16-
23 abr 202479.9179.9179.9179.9179.91-
22 abr 202478.4078.4078.4078.4078.40-
19 abr 202477.4977.4977.4977.4977.49-
18 abr 202478.6178.6178.6178.6178.61-
17 abr 202478.9978.9978.9978.9978.99-
16 abr 202479.3079.3079.3079.3079.30-
15 abr 202479.3779.3779.3779.3779.37-
12 abr 202480.3080.3080.3080.3080.30-
11 abr 202481.7781.7781.7781.7781.77-
10 abr 202481.3081.3081.3081.3081.30-
09 abr 202482.2082.2082.2082.2082.20-
08 abr 202482.2282.2282.2282.2282.22-
05 abr 202481.8481.8481.8481.8481.84-
04 abr 202480.8580.8580.8580.8580.85-
03 abr 202481.9281.9281.9281.9281.92-
02 abr 202481.7681.7681.7681.7681.76-
01 abr 202482.4282.4282.4282.4282.42-
28 mar 202482.0982.0982.0982.0982.09-
27 mar 202482.1882.1882.1882.1882.18-
26 mar 202481.8381.8381.8381.8381.83-
25 mar 202481.8481.8481.8481.8481.84-
22 mar 202482.2382.2382.2382.2382.23-
21 mar 202482.4382.4382.4382.4382.43-
20 mar 202482.2282.2282.2282.2282.22-
19 mar 202481.3581.3581.3581.3581.35-
18 mar 202481.3581.3581.3581.3581.35-
15 mar 202480.5980.5980.5980.5980.59-
14 mar 202481.7281.7281.7281.7281.72-
13 mar 202481.9581.9581.9581.9581.95-
12 mar 202482.3782.3782.3782.3782.37-
11 mar 202481.2881.2881.2881.2881.28-
08 mar 202481.8781.8781.8781.8781.87-
07 mar 202482.5382.5382.5382.5382.53-
06 mar 202481.1081.1081.1081.1081.10-
05 mar 202480.4180.4180.4180.4180.41-
04 mar 202481.4381.4381.4381.4381.43-
01 mar 202481.5081.5081.5081.5081.50-
29 feb 202480.4180.4180.4180.4180.41-
28 feb 202480.0280.0280.0280.0280.02-
27 feb 202480.5380.5380.5380.5380.53-
26 feb 202480.2680.2680.2680.2680.26-
23 feb 202480.5480.5480.5480.5480.54-
22 feb 202480.6280.6280.6280.6280.62-
21 feb 202478.7878.7878.7878.7878.78-
20 feb 202478.5378.5378.5378.5378.53-
16 feb 202478.7578.7578.7578.7578.75-
15 feb 202479.2579.2579.2579.2579.25-
14 feb 202479.0279.0279.0279.0279.02-
13 feb 202477.6977.6977.6977.6977.69-
12 feb 202479.0979.0979.0979.0979.09-
09 feb 202479.4679.4679.4679.4679.46-
08 feb 202478.8778.8778.8778.8778.87-
07 feb 202478.7778.7778.7778.7778.77-
06 feb 202478.0078.0078.0078.0078.00-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...